In the Money Covered Calls for 01/17/2020 - 358 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
Hertz Global Holdings Inc HTZ 15.00 16.44 4.90 11.54 29.98 %
IQIYI Inc IQ 17.50 17.72 4.25 13.47 29.92 %
Nektar Therapeutics NKTR 42.00 44.74 12.40 32.34 29.87 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 25.00 28.26 9.00 19.26 29.80 %
Carvana Co CVNA 35.00 35.70 8.70 27.00 29.63 %
GNC Holdings Inc GNC 2.50 2.93 1.00 1.93 29.53 %
Sea Ltd (ADR) SE 12.50 13.05 3.40 9.65 29.53 %
Puma Biotechnology Inc PBYI 22.50 23.68 6.30 17.38 29.46 %
IMPINJ Inc PI 15.00 15.31 3.70 11.61 29.20 %
Applied Optoelectronics Inc AAOI 15.00 16.29 4.65 11.64 28.87 %
Direxion Daily Gold Miners Bear 3X Shares DUST 25.00 25.02 5.60 19.42 28.73 %
Editas Medicine Inc EDIT 20.00 20.95 5.40 15.54 28.66 %
Tellurian Inc TELL 7.50 8.18 2.35 5.83 28.64 %
Whiting Petroleum Corp WLL 27.00 27.34 6.35 20.99 28.63 %
Global Blood Therapeutics Inc GBT 45.00 47.82 12.80 35.02 28.50 %
Mongodb Inc MDB 80.00 81.27 19.00 62.27 28.47 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.00 17.44 4.20 13.24 28.40 %
Yelp Inc YELP 35.00 35.37 8.05 27.32 28.11 %
Nabors Industries Ltd. NBR 2.00 2.79 1.23 1.56 27.80 %
Stitch Fix Inc SFIX 20.00 21.35 5.70 15.65 27.80 %
Adamas Pharmaceuticals Inc ADMS 7.50 8.67 2.80 5.87 27.77 %
Direxion Daily China Bull 3x Shares YINN 19.00 19.18 4.30 14.88 27.69 %
Noble Corporation PLC NE 3.00 3.24 0.89 2.35 27.66 %
Array Biopharma Inc ARRY 17.00 17.03 3.70 13.33 27.53 %
Tesla Inc TSLA 295.00 298.92 67.25 231.67 27.34 %
Trade Desk Inc TTD 130.00 134.09 32.00 102.09 27.34 %
SM Energy Co SM 20.00 20.02 4.30 15.72 27.23 %
Chesapeake Energy Corporation CHK 2.50 2.74 0.77 1.97 26.90 %
Polarityte Inc PTE 15.00 16.42 4.60 11.82 26.90 %
Bilibili Inc - ADR BILI 15.00 15.93 4.10 11.83 26.80 %
Callon Petroleum Company CPE 8.00 8.06 1.75 6.31 26.78 %
Nutanix Inc NTNX 50.00 50.74 11.30 39.44 26.77 %
MannKind Corporation MNKD 1.00 1.40 0.61 0.79 26.58 %
Alnylam Pharmaceuticals, Inc. ALNY 80.00 80.67 17.40 63.27 26.44 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 53.00 53.02 11.10 41.92 26.43 %
Weight Watchers International, Inc. WTW 30.00 32.34 8.60 23.74 26.37 %
First Majestic Silver Corp. AG 5.00 5.16 1.20 3.96 26.26 %
Wayfair Inc W 95.00 97.25 22.00 75.25 26.25 %
Insmed Incorporated INSM 23.00 23.22 5.00 18.22 26.23 %
GDS Holdings Ltd - ADR GDS 25.00 27.14 7.30 19.84 26.01 %
Okta Inc OKTA 75.00 77.23 17.70 59.53 25.99 %
Iridium Communications Inc IRDM 18.00 18.80 4.50 14.30 25.87 %
Tilray Inc TLRY 70.00 72.86 17.25 55.61 25.88 %
EXACT Sciences Corporation EXAS 75.00 76.05 16.40 59.65 25.73 %
Lumentum Holdings Inc LITE 45.00 45.29 9.50 35.79 25.73 %
ProShares UltraPro QQQ TQQQ 42.33 42.38 8.70 33.68 25.68 %
KEMET Corporation KEM 17.00 18.43 4.90 13.53 25.65 %
Universal Display Corporation OLED 90.00 94.18 22.50 71.68 25.56 %
U.S. Silica Holdings Inc SLCA 13.00 13.36 3.00 10.36 25.48 %
Baozun Inc (ADR) BZUN 30.00 32.41 8.50 23.91 25.47 %
Frontier Communications Corp FTR 2.00 2.40 0.80 1.59 25.39 %
PagSeguro Digital Ltd PAGS 20.00 22.35 6.40 15.95 25.39 %
Express, Inc. EXPR 5.00 5.24 1.25 3.99 25.31 %
Crispr Therapeutics AG CRSP 30.00 33.08 9.10 23.98 25.10 %
Amyris Inc AMRS 2.50 3.45 1.45 2.00 25.00 %
ProShares Ultra DJ-UBS Natural Gas BOIL 27.00 27.11 5.50 21.61 24.94 %
Twitter Inc TWTR 32.00 32.26 6.65 25.61 24.95 %
Abercrombie & Fitch Co. ANF 20.00 20.07 4.05 16.02 24.84 %
Teladoc Health Inc TDOC 60.00 60.48 12.40 48.08 24.79 %
ProShares UltraShort DJUBS Crude Oil SCO 20.00 21.63 5.60 16.03 24.77 %
Zuora Inc ZUO 20.00 21.33 5.30 16.03 24.77 %
Southwestern Energy Company SWN 4.00 4.26 1.05 3.21 24.61 %
Tronox Ltd TROX 8.00 8.72 2.30 6.42 24.61 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 26.00 26.27 5.40 20.87 24.58 %
Hi-Crush Partners LP HCLP 4.00 4.37 1.15 3.22 24.42 %
Emerge Energy Services LP EMES 2.50 2.56 0.55 2.01 24.38 %
United Technologies Corporation UTX 110.00 111.24 22.70 88.54 24.24 %
Caesars Entertainment Corp CZR 8.00 8.65 2.20 6.45 24.03 %
Transocean LTD RIG 8.00 8.24 1.79 6.45 24.03 %
Canopy Growth Corporation CGC 42.50 43.62 9.35 34.27 24.02 %
GrubHub Inc GRUB 72.50 74.54 16.00 58.54 23.85 %
Zscaler Inc ZS 42.00 44.63 10.70 33.93 23.78 %
Arena Pharmaceuticals, Inc. ARNA 40.00 44.00 11.65 32.35 23.65 %
UltraPro Short Dow30 SDOW 16.00 16.54 3.60 12.94 23.65 %
ProShares Trust SPXU 39.00 39.65 8.10 31.55 23.61 %
Coupa Software Inc COUP 75.00 75.90 15.20 60.70 23.56 %
Avis Budget Group Inc. CAR 25.00 25.34 5.10 20.24 23.52 %
Advanced Micro Devices, Inc. AMD 17.00 19.77 6.00 13.77 23.46 %
Opko Health Inc. OPK 3.00 3.68 1.25 2.43 23.46 %
Stamps.com Inc. STMP 175.00 175.78 34.00 141.78 23.43 %
RH RH 125.00 130.00 28.70 101.30 23.40 %
58.com Inc (ADR) WUBA 60.00 60.05 11.40 48.65 23.33 %
Mallinckrodt PLC MNK 17.50 20.00 5.80 14.20 23.24 %
Bausch Health Companies Inc BHC 22.00 22.91 5.05 17.86 23.18 %
Weibo Corp (ADR) WB 50.00 52.49 11.90 40.59 23.18 %
Viewray Inc VRAY 7.50 7.59 1.50 6.09 23.15 %
Etsy Inc ETSY 50.00 53.53 12.90 40.63 23.06 %
Endo International PLC ENDP 7.00 9.29 3.60 5.69 23.02 %
3D Systems Corporation DDD 10.00 10.86 2.73 8.13 23.00 %
Shopify Inc (US) SHOP 155.00 156.31 30.30 126.01 23.01 %
Mercadolibre Inc MELI 330.00 330.99 62.50 268.49 22.91 %
HUYA Inc - ADR HUYA 17.50 19.84 5.60 14.24 22.89 %
Snap Inc SNAP 5.00 5.93 1.86 4.07 22.85 %
Zillow Group, Inc. Class C Z 30.00 31.43 7.00 24.43 22.80 %
J C Penney Company Inc JCP 1.00 1.22 0.40 0.82 22.70 %
XPO Logistics Inc XPO 62.50 62.95 12.00 50.95 22.67 %
Square Inc SQ 65.00 67.90 14.90 53.00 22.64 %
Crocs, Inc. CROX 27.00 28.73 6.70 22.03 22.56 %
DBV Technologies S.A. DBVT 5.00 6.58 2.50 4.08 22.55 %
At Home Group Inc HOME 20.00 21.62 5.30 16.32 22.55 %
Netflix, Inc. NFLX 320.00 325.45 63.95 261.50 22.37 %
Atlassian Corporation PLC TEAM 90.00 91.35 17.80 73.55 22.37 %
iRobot Corporation IRBT 82.50 84.76 17.30 67.46 22.29 %
DexCom, Inc. DXCM 150.00 150.81 28.00 122.81 22.14 %
Eros International plc EROS 7.50 8.94 2.80 6.14 22.15 %
WPX Energy Inc WPX 12.00 12.28 2.45 9.82 22.14 %
Spotify Technology SA SPOT 130.00 133.78 27.30 106.48 22.09 %
Match Group Inc MTCH 48.00 48.24 8.90 39.34 22.01 %
Brookfield Property Partners LP BPY 15.00 17.30 5.00 12.30 21.95 %
PTC Therapeutics, Inc. PTCT 30.00 33.00 8.40 24.60 21.95 %
Northern Dynasty Minerals Ltd NAK 0.50 0.71 0.30 0.41 21.60 %
Antero Resources Corp AR 10.00 10.38 2.15 8.23 21.51 %
Meet Group Inc MEET 5.00 5.77 1.65 4.12 21.36 %
Signet Jewelers Ltd. SIG 22.50 23.94 5.40 18.54 21.36 %
SINA Corp SINA 55.00 55.87 10.55 45.32 21.36 %
Cyberark Software Ltd CYBR 75.00 75.63 13.80 61.83 21.30 %
GW Pharmaceuticals PLC- ADR GWPH 135.00 139.28 28.00 111.28 21.31 %
Under Armour Inc UAA 20.00 20.49 4.00 16.49 21.29 %
Carrizo Oil & Gas Inc CRZO 10.00 12.06 3.80 8.26 21.07 %
Momo Inc (ADR) MOMO 25.00 28.96 8.30 20.66 21.01 %
UltraPro Dow30 UDOW 80.00 81.12 15.00 66.12 20.99 %
Gogo Inc GOGO 3.00 3.83 1.35 2.48 20.97 %
Lumber Liquidators Holdings Inc LL 10.00 11.27 3.00 8.27 20.92 %
Tenet Healthcare Corp THC 20.00 20.54 4.00 16.54 20.92 %
Align Technology, Inc. ALGN 210.00 216.19 42.50 173.69 20.91 %
Sohu.com Ltd - ADR SOHU 17.50 18.59 4.10 14.49 20.77 %
NVIDIA Corporation NVDA 145.00 148.84 28.75 120.09 20.74 %
Stratasys Ltd SSYS 20.00 20.57 4.00 16.57 20.70 %
Micron Technology, Inc. MU 32.00 33.93 7.40 26.53 20.62 %
PetIQ Inc PETQ 28.00 28.03 4.80 23.23 20.53 %
Solaredge Technologies Inc SEDG 35.00 36.94 7.90 29.04 20.52 %
Amicus Therapeutics, Inc. FOLD 10.00 11.70 3.40 8.30 20.48 %
SeaWorld Entertainment Inc SEAS 25.00 25.45 4.70 20.75 20.48 %
Dillard's, Inc. DDS 62.50 63.48 11.60 51.88 20.47 %
Radius Health Inc RDUS 15.00 16.66 4.20 12.46 20.39 %
Cree, Inc. CREE 47.00 47.16 8.10 39.06 20.33 %
World Wrestling Entertainment, Inc. WWE 80.00 80.08 13.60 66.48 20.34 %
YY Inc (ADR) YY 65.00 69.02 15.00 54.02 20.33 %
ABIOMED, Inc. ABMD 330.00 336.35 61.90 274.45 20.24 %
BlackBerry Ltd BB 7.50 7.60 1.36 6.24 20.19 %
Cirrus Logic, Inc. CRUS 35.00 35.65 6.50 29.15 20.07 %
Sonos Inc SONO 10.00 11.13 2.80 8.33 20.05 %
Wix.Com Ltd WIX 100.00 101.80 18.50 83.30 20.05 %
Criteo SA (ADR) CRTO 22.50 23.96 5.20 18.76 19.94 %
Under Armour, Inc. UA 17.50 18.59 4.00 14.59 19.95 %
ProShares Trust UPRO 38.33 39.96 8.00 31.96 19.93 %
Range Resources Corp. RRC 10.00 10.89 2.55 8.34 19.90 %
DISH Network Corp DISH 27.50 29.54 6.60 22.94 19.88 %
Tripadvisor Inc TRIP 55.00 55.32 9.40 45.92 19.77 %
AK Steel Holding Corporation AKS 2.00 2.68 1.01 1.67 19.76 %
Ambarella Inc AMBA 35.00 35.73 6.50 29.23 19.74 %
Ionis Pharmaceuticals Inc IONS 55.00 57.44 11.50 45.94 19.72 %
Penn National Gaming, Inc PENN 23.00 24.12 4.90 19.22 19.67 %
Dycom Industries, Inc. DY 55.00 57.48 11.50 45.98 19.62 %
Pivotal Software Inc PVTL 15.00 16.74 4.20 12.54 19.62 %
United States Steel Corporation X 20.00 20.87 4.15 16.72 19.62 %
Shake Shack Inc SHAK 45.00 46.84 9.20 37.64 19.55 %
Infinera Corp. INFN 3.00 4.11 1.60 2.51 19.52 %
TAL Education Group (ADR) TAL 30.00 31.20 6.10 25.10 19.52 %
TG Therapeutics Inc TGTX 3.00 4.36 1.85 2.51 19.52 %
Direxion Small Cap Bull 3X Shares TNA 50.00 52.71 10.85 41.86 19.45 %
Yandex NV YNDX 30.00 30.52 5.40 25.12 19.43 %
Paycom Software Inc PAYC 135.00 136.56 23.50 113.06 19.41 %
Western Digital Corp WDC 37.50 37.57 6.15 31.42 19.35 %
Continental Resources, Inc. CLR 45.00 45.61 7.90 37.71 19.33 %
Oasis Petroleum Inc. OAS 5.00 6.14 1.95 4.19 19.33 %
Synaptics, Incorporated SYNA 35.00 37.13 7.80 29.33 19.33 %
Tableau Software Inc DATA 115.00 119.89 23.50 96.39 19.31 %
Zendesk Inc ZEN 60.00 64.02 13.70 50.32 19.24 %
Arista Networks Inc ANET 220.00 223.13 38.60 184.53 19.22 %
JD.Com Inc(ADR) JD 20.00 21.68 4.90 16.78 19.19 %
Cars.com Inc CARS 25.00 25.18 4.20 20.98 19.16 %
Skechers USA Inc SKX 25.00 25.68 4.70 20.98 19.16 %
Fitbit Inc FIT 5.00 6.06 1.86 4.20 19.05 %
Gerdau SA (ADR) GGB 4.00 4.01 0.65 3.36 19.05 %
YPF SA (ADR) YPF 15.00 15.41 2.80 12.61 18.95 %
Lululemon Athletica inc. LULU 145.00 149.47 27.50 121.97 18.88 %
Navistar International Corp NAV 30.00 31.34 6.10 25.24 18.86 %
Glu Mobile Inc. GLUU 7.00 9.29 3.40 5.89 18.85 %
American Outdoor Brands Corp AOBC 12.50 13.12 2.60 10.52 18.82 %
NetEase Inc (ADR) NTES 240.00 245.03 43.00 202.03 18.79 %
Childrens Place Inc PLCE 90.00 90.54 14.70 75.84 18.67 %
ProShares UltraShort QQQ (ETF) QID 42.00 42.61 7.20 35.41 18.61 %
Docusign Inc DOCU 45.00 45.85 7.90 37.95 18.58 %
First Solar, Inc. FSLR 45.00 46.20 8.25 37.95 18.58 %
Illumina, Inc. ILMN 300.00 303.70 50.70 253.00 18.58 %
Delek US Holdings Inc DK 32.50 32.52 5.10 27.42 18.53 %
Energous Corp WATT 5.00 6.92 2.70 4.22 18.48 %
New Oriental Education & Tech Grp (ADR) EDU 70.00 71.31 12.20 59.11 18.42 %
FireEye Inc FEYE 15.00 16.12 3.45 12.67 18.39 %
Planet Fitness Inc PLNT 57.50 58.18 9.60 48.58 18.36 %
Deckers Outdoor Corp DECK 120.00 121.10 19.70 101.40 18.34 %
Diamond Offshore Drilling Inc DO 10.00 11.25 2.80 8.45 18.34 %
Workday Inc WDAY 170.00 170.77 27.10 143.67 18.33 %
Tempur Sealy International Inc TPX 50.00 51.76 9.50 42.26 18.32 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.18 2.50 12.68 18.30 %
Incyte Corporation INCY 75.00 77.33 13.90 63.43 18.24 %
Fabrinet FN 50.00 54.00 11.70 42.30 18.20 %
American Eagle Outfitters AEO 20.00 20.33 3.40 16.93 18.13 %
Wingstop Inc WING 66.95 68.67 12.00 56.67 18.14 %
Kinross Gold Corporation (USA) KGC 3.00 3.14 0.60 2.54 18.11 %
Sandstorm Gold Ltd. SAND 4.50 4.51 0.70 3.81 18.11 %
Wynn Resorts, Limited WYNN 110.00 112.03 18.90 93.13 18.11 %
Box Inc BOX 18.00 19.45 4.20 15.25 18.03 %
Corcept Therapeutics Incorporated CORT 12.00 14.67 4.50 10.17 17.99 %
Chegg Inc CHGG 30.00 33.33 7.90 25.43 17.97 %
SunPower Corporation SPWR 5.00 5.24 1.00 4.24 17.92 %
Direxion Daily Small Cap Bear 3X Shares TZA 11.00 11.85 2.52 9.33 17.90 %
AMC Entertainment Holdings Inc AMC 13.45 13.51 2.10 11.41 17.88 %
Direxion Daily Financial Bull 3X Shares FAS 54.00 54.91 9.10 45.81 17.88 %
Axon Enterprise Inc AAXN 45.00 48.70 10.50 38.20 17.80 %
Hain Celestial Group Inc HAIN 18.00 18.13 2.85 15.28 17.80 %
Aptiv PLC APTV 70.00 71.73 12.30 59.43 17.79 %
Qorvo Inc QRVO 60.00 61.94 11.00 50.94 17.79 %
Parsley Energy Inc PE 17.50 18.66 3.80 14.86 17.77 %
Autodesk, Inc. ADSK 135.00 139.10 24.45 114.65 17.75 %
Teck Resources Ltd (USA) TECK 22.00 22.34 3.65 18.69 17.71 %
Calumet Specialty Products Partners, L.P CLMT 3.00 3.05 0.50 2.55 17.65 %
Splunk Inc SPLK 115.00 118.96 21.20 97.76 17.64 %
Horizon Pharma PLC HZNP 20.00 21.91 4.90 17.01 17.58 %
ON Semiconductor Corp ON 17.00 17.76 3.30 14.46 17.57 %
Pure Storage Inc PSTG 15.00 16.96 4.20 12.76 17.55 %
Rite Aid Corporation RAD 0.50 0.94 0.51 0.43 17.56 %
Dynavax Technologies Corporation DVAX 10.00 11.61 3.10 8.51 17.51 %
Vista Outdoor Inc VSTO 10.00 11.41 2.90 8.51 17.51 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 35.00 37.79 8.00 29.79 17.49 %
ServiceNow Inc NOW 185.00 185.71 28.20 157.51 17.45 %
Capri Holdings Ltd CPRI 40.00 41.26 7.20 34.06 17.44 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.50 18.75 3.85 14.90 17.41 %
ZTO Express (Cayman) Inc (ADR) ZTO 17.00 17.13 2.65 14.48 17.40 %
Ctrip.Com International Ltd (ADR) CTRP 30.00 30.96 5.40 25.56 17.37 %
MasTec, Inc. MTZ 45.00 45.65 7.30 38.35 17.34 %
United Rentals, Inc. URI 115.00 118.21 20.20 98.01 17.33 %
Freeport-McMoRan Inc FCX 12.00 12.38 2.15 10.23 17.30 %
Grupo Financiero Galicia S.A. (ADR) GGAL 30.00 32.48 6.90 25.58 17.28 %
Dana Inc DAN 17.00 17.30 2.80 14.50 17.24 %
Veeva Systems Inc VEEV 100.00 103.10 17.80 85.30 17.23 %
Halozyme Therapeutics, Inc. HALO 15.00 15.90 3.10 12.80 17.19 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 114.29 20.40 93.89 17.16 %
Foot Locker, Inc. FL 55.00 57.05 10.10 46.95 17.15 %
General Electric Company GE 8.00 8.67 1.84 6.83 17.13 %
Tower Semiconductor Ltd. (USA) TSEM 13.00 13.85 2.75 11.10 17.12 %
BioMarin Pharmaceutical Inc. BMRN 95.00 95.66 14.50 81.16 17.05 %
NovaGold Resources Inc. (USA) NG 3.50 3.59 0.60 2.99 17.06 %
NCR Corporation NCR 25.00 25.56 4.20 21.36 17.04 %
Michaels Companies Inc MIK 15.00 15.47 2.65 12.82 17.00 %
Dropbox Inc DBX 20.00 22.90 5.80 17.10 16.96 %
TiVo Corp TIVO 10.00 11.10 2.55 8.55 16.96 %
Zynga Inc ZNGA 4.00 4.32 0.90 3.42 16.96 %
Bitauto Hldg Ltd (ADR) BITA 17.50 17.97 3.00 14.97 16.90 %
Pioneer Natural Resources PXD 135.00 140.00 24.50 115.50 16.88 %
Knight-Swift Transportation Holdings Inc KNX 30.00 30.98 5.30 25.68 16.82 %
Aaron's, Inc. AAN 47.00 48.14 7.90 40.24 16.80 %
Urban Outfitters, Inc. URBN 30.00 31.99 6.30 25.69 16.78 %
Chipotle Mexican Grill, Inc. CMG 520.00 520.44 75.10 445.34 16.76 %
Five Below Inc FIVE 120.00 122.10 19.30 102.80 16.73 %
Nuance Communications Inc. NUAN 15.00 15.15 2.30 12.85 16.73 %
Spirit Airlines Incorporated SAVE 57.50 58.06 8.80 49.26 16.73 %
Deutsche Bank AG (USA) DB 8.00 8.85 1.99 6.86 16.70 %
Pan American Silver Corp. (USA) PAAS 13.00 13.19 2.05 11.14 16.70 %
Boyd Gaming Corporation BYD 25.00 26.02 4.60 21.42 16.69 %
Sunrun Inc RUN 10.00 11.77 3.20 8.57 16.69 %
Godaddy Inc GDDY 62.50 63.48 9.90 53.58 16.65 %
Abeona Therapeutics Inc ABEO 5.00 6.89 2.60 4.29 16.55 %
Alibaba Group Holding Ltd BABA 150.00 152.09 23.40 128.69 16.56 %
AURORA CANNABIS INC. ACB 5.00 6.19 1.90 4.29 16.47 %
Electronic Arts Inc. EA 90.00 91.32 14.05 77.27 16.47 %
Ultra Clean Holdings Inc UCTT 7.50 9.34 2.90 6.44 16.46 %
Acacia Communications, Inc. ACIA 40.00 41.26 6.90 34.36 16.41 %
Amazon.com, Inc. AMZN 1,630.00 1,633.98 233.50 1,400.48 16.39 %
DSW Inc. DSW 25.00 26.18 4.70 21.48 16.39 %
Direxion Daily Financial Bear 3X Shares FAZ 10.00 10.89 2.30 8.59 16.35 %
PVH Corp PVH 105.00 105.08 14.80 90.28 16.30 %
Allegheny Technologies Incorporated ATI 25.00 25.60 4.10 21.50 16.28 %
Diebold Nixdorf Inc DBD 2.50 3.95 1.80 2.15 16.28 %
Golar LNG Limited (USA) GLNG 20.00 22.00 4.80 17.20 16.28 %
Iamgold Corp IAG 2.00 2.87 1.15 1.72 16.28 %
IDT Corporation IDT 5.00 6.80 2.50 4.30 16.28 %
Newell Brands Inc NWL 20.00 20.50 3.30 17.20 16.28 %
Ocwen Financial Corp OCN 1.50 1.79 0.50 1.29 16.28 %
Sogou Inc SOGO 5.00 6.00 1.70 4.30 16.28 %
Teekay Corporation TK 2.50 3.50 1.35 2.15 16.28 %
Dell Technologies Inc DELL 42.50 44.06 7.50 36.56 16.25 %
Concho Resources Inc CXO 115.00 118.26 19.30 98.96 16.21 %
Palo Alto Networks Inc PANW 200.00 203.00 30.90 172.10 16.21 %
Banco Bradesco SA (ADR) BBD 10.91 10.94 1.55 9.39 16.19 %
IAC/InterActiveCorp IAC 195.00 197.94 30.10 167.84 16.18 %
Devon Energy Corp DVN 25.00 26.62 5.10 21.52 16.17 %
Chemours Co CC 33.00 33.82 5.40 28.42 16.12 %
Marathon Oil Corporation MRO 15.00 15.67 2.75 12.92 16.10 %
Ollie's Bargain Outlet Holdings Inc OLLI 70.00 73.89 13.60 60.29 16.11 %
Take-Two Interactive Software Inc TTWO 105.00 107.39 16.90 90.49 16.03 %
Axos Financial Inc AX 25.00 27.17 5.60 21.57 15.90 %
AngloGold Ashanti Limited (ADR) AU 12.00 12.26 1.90 10.36 15.83 %
PTC Inc PTC 85.00 85.81 12.40 73.41 15.79 %
Meritor Inc MTOR 18.00 19.65 4.10 15.55 15.76 %
Etfmg Alternative Harvest Etf MJ 30.00 30.94 5.00 25.94 15.65 %
Hess Corp. HES 50.00 51.89 8.65 43.24 15.63 %
Regeneron Pharmaceuticals Inc REGN 400.00 404.52 58.60 345.92 15.63 %
Hecla Mining Company HL 2.00 2.35 0.62 1.73 15.61 %
Vipshop Holdings Ltd - ADR VIPS 5.00 6.47 2.15 4.32 15.61 %
Xilinx, Inc. XLNX 90.00 90.45 12.60 77.85 15.61 %
Kirkland Lake Gold Ltd KL 25.00 27.63 6.00 21.63 15.58 %
Ubiquiti Networks Inc UBNT 100.00 104.59 18.00 86.59 15.49 %
Baidu Inc (ADR) BIDU 160.00 160.62 22.00 138.62 15.42 %
Cornerstone OnDemand, Inc. CSOD 52.50 54.19 8.70 45.49 15.41 %
Owens Corning OC 47.50 47.76 6.60 41.16 15.40 %
Activision Blizzard, Inc. ATVI 45.00 47.05 8.05 39.00 15.38 %
Ulta Beauty Inc ULTA 280.00 288.91 46.20 242.71 15.36 %
Burlington Stores Inc BURL 165.00 168.25 25.20 143.05 15.34 %
Scorpio Tankers Inc. STNG 20.00 20.04 2.70 17.34 15.34 %
Thor Industries, Inc. THO 60.00 64.63 12.60 52.03 15.32 %
Best Buy Co Inc BBY 57.50 57.78 7.90 49.88 15.28 %
Albemarle Corporation ALB 75.00 75.37 10.30 65.07 15.26 %
KB Home KBH 18.00 19.52 3.90 15.62 15.26 %
Paypal Holdings Inc PYPL 90.00 90.02 11.90 78.12 15.21 %
Summit Materials Inc SUM 12.50 14.65 3.80 10.85 15.21 %
Tailored Brands Inc TLRD 10.00 11.63 2.95 8.68 15.21 %
Dicks Sporting Goods Inc DKS 32.00 33.89 6.10 27.79 15.15 %
Advance Auto Parts, Inc. AAP 160.00 164.13 25.10 139.03 15.08 %
Mattel, Inc. MAT 10.00 12.19 3.50 8.69 15.07 %
Axalta Coating Systems Ltd AXTA 25.00 25.23 3.50 21.73 15.05 %
Facebook Inc FB 145.00 147.82 21.75 126.07 15.02 %
Adobe Inc ADBE 240.00 243.99 35.20 208.79 14.95 %
TrueCar Inc TRUE 8.00 9.41 2.45 6.96 14.94 %
United Continental Holdings Inc UAL 82.50 83.38 11.60 71.78 14.93 %
ProShares Ultra QQQ (ETF) QLD 70.00 73.66 12.75 60.91 14.92 %
International Game Technology PLC IGT 13.00 14.91 3.60 11.31 14.89 %
Intuitive Surgical, Inc. ISRG 533.33 536.81 72.40 464.41 14.84 %
Polaris Industries Inc. PII 85.00 85.42 11.40 74.02 14.83 %
United States Oil Fund LP (ETF) USO 11.00 11.13 1.55 9.58 14.82 %
Cimarex Energy Co XEC 70.00 73.48 12.50 60.98 14.79 %
Rambus Inc. RMBS 8.00 8.47 1.50 6.97 14.78 %
Brighthouse Financial Inc BHF 35.00 35.62 5.10 30.52 14.68 %
Winnebago Industries, Inc. WGO 25.00 30.00 8.20 21.80 14.68 %
Applied Materials, Inc. AMAT 33.00 34.44 5.65 28.79 14.62 %
TechnipFMC PLC FTI 23.00 23.02 2.95 20.07 14.60 %
Ferrari NV RACE 110.00 111.59 15.60 95.99 14.60 %
Skyworks Solutions Inc SWKS 67.50 68.92 10.00 58.92 14.56 %
VMware, Inc. VMW 145.00 147.97 21.40 126.57 14.56 %
Cabot Oil & Gas Corporation COG 25.00 25.23 3.40 21.83 14.55 %
ICICI Bank Ltd (ADR) IBN 10.00 10.33 1.60 8.73 14.55 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 20.00 20.96 3.50 17.46 14.55 %
salesforce.com, inc. CRM 145.00 149.00 22.40 126.60 14.53 %
BJ's Restaurants, Inc. BJRI 50.00 52.66 9.00 43.66 14.52 %
Cleveland-Cliffs Inc CLF 7.00 8.72 2.60 6.12 14.38 %
Kohl's Corporation KSS 67.50 69.31 10.30 59.01 14.39 %
Yum China Holdings Inc YUMC 35.00 35.01 4.40 30.61 14.34 %
Vertex Pharmaceuticals Incorporated VRTX 190.00 193.91 27.70 166.21 14.31 %
Centene Corp CNC 125.00 125.57 16.20 109.37 14.29 %
ArcelorMittal SA (ADR) MT 20.00 21.45 3.95 17.50 14.29 %
Tiffany & Co. TIF 87.50 87.61 11.05 76.56 14.29 %
Lennar Corporation LEN 42.50 43.52 6.30 37.22 14.19 %
Shutterfly, Inc. SFLY 42.50 44.34 7.10 37.24 14.12 %
Alcoa Corp AA 25.00 27.81 5.90 21.91 14.10 %
Charter Communications Inc CHTR 280.00 285.07 39.60 245.47 14.07 %
Gold Fields Limited (ADR) GFI 3.50 3.73 0.66 3.07 14.01 %
Zayo Group Holdings Inc ZAYO 25.00 27.43 5.50 21.93 14.00 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 39.74 40.37 5.50 34.87 13.97 %
CarMax, Inc KMX 57.50 59.46 9.00 50.46 13.95 %
Edwards Lifesciences Corp EW 165.00 168.32 23.50 144.82 13.93 %
Davita Inc DVA 55.00 56.88 8.60 48.28 13.92 %
Microchip Technology Inc. MCHP 75.00 75.24 9.40 65.84 13.91 %
L Brands Inc LB 25.00 26.75 4.80 21.95 13.90 %
Jabil Inc JBL 25.00 25.06 3.10 21.96 13.84 %
Kratos Defense & Security Solutions, Inc KTOS 12.50 14.28 3.30 10.98 13.84 %
NXP Semiconductors NV NXPI 75.00 79.08 13.20 65.88 13.84 %
ProShares Ultra S&P500 (ETF) SSO 102.00 102.14 12.55 89.59 13.85 %
EOG Resources Inc EOG 95.00 96.91 13.45 83.46 13.83 %
American Airlines Group Inc AAL 30.00 32.76 6.40 26.36 13.81 %
Eldorado Resorts Inc ERI 40.00 43.67 8.50 35.17 13.73 %
Cheniere Energy, Inc. LNG 62.50 63.00 8.05 54.95 13.74 %
Akamai Technologies, Inc. AKAM 62.50 64.53 9.55 54.98 13.68 %
NetApp Inc. NTAP 60.00 61.49 8.70 52.79 13.66 %
Yamana Gold Inc. (USA) AUY 2.00 2.36 0.60 1.76 13.64 %
Direxion Energy Bull 3X Shares ERX 15.00 19.30 6.10 13.20 13.64 %
KKR & Co Inc KKR 22.00 22.16 2.80 19.36 13.64 %
Petmed Express Inc PETS 20.00 20.90 3.30 17.60 13.64 %
Plug Power Inc PLUG 1.00 1.33 0.45 0.88 13.64 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 30.30 3.90 26.40 13.64 %
Zynerba Pharmaceuticals Inc ZYNE 2.50 3.75 1.55 2.20 13.64 %
Mosaic Co MOS 30.00 30.97 4.55 26.42 13.55 %
Discovery Inc DISCA 25.00 26.62 4.60 22.02 13.53 %
Anadarko Petroleum Corporation APC 45.00 47.09 7.45 39.64 13.52 %
W W Grainger Inc GWW 300.00 300.78 36.50 264.28 13.52 %
Spectrum Brands Holdings Inc SPB 50.00 53.35 9.30 44.05 13.51 %
Martin Marietta Materials, Inc. MLM 180.00 180.24 21.60 158.64 13.46 %
Vulcan Materials Company VMC 100.00 101.84 13.70 88.14 13.46 %
Altaba Inc AABA 62.50 63.00 7.90 55.10 13.43 %
Booking Holdings Inc BKNG 1,700.00 1,709.81 211.00 1,498.81 13.42 %
Expedia Group Inc EXPE 115.00 115.71 14.30 101.41 13.40 %
Cemex SAB de CV (ADR) CX 5.00 5.42 1.01 4.41 13.38 %
Extreme Networks, Inc EXTR 5.00 6.41 2.00 4.41 13.38 %
Trinity Industries Inc TRN 22.00 22.21 2.80 19.41 13.34 %
Monster Beverage Corp MNST 55.00 55.53 7.00 48.53 13.33 %
NRG Energy Inc NRG 40.00 40.50 5.20 35.30 13.31 %
CF Industries Holdings, Inc. CF 40.00 41.87 6.55 35.32 13.25 %
JetBlue Airways Corporation JBLU 17.00 17.36 2.35 15.01 13.26 %
Worldpay Inc WP 82.50 83.34 10.50 72.84 13.26 %
FSM 3.00 3.45 0.80 2.65 13.21 %
Nordstrom, Inc. JWN 45.00 47.05 7.30 39.75 13.21 %
Realogy Holdings Corp RLGY 15.00 16.85 3.60 13.25 13.21 %
Teradyne, Inc. TER 30.00 31.80 5.30 26.50 13.21 %
SPDR S&P Biotech (ETF) XBI 80.00 80.83 10.15 70.68 13.19 %
Apache Corporation APA 30.00 31.51 5.00 26.51 13.16 %
Generac Holdings Inc. GNRC 52.50 54.09 7.70 46.39 13.17 %
D. R. Horton Inc DHI 35.00 36.43 5.50 30.93 13.16 %
Flex Ltd FLEX 8.00 8.18 1.11 7.07 13.15 %
Office Depot Inc ODP 2.50 2.91 0.70 2.21 13.12 %
ProShares UltraShort S&P500 (ETF) SDS 38.00 38.69 5.10 33.59 13.13 %
Canadian Solar Inc. CSIQ 17.00 17.28 2.25 15.03 13.11 %
United States Natural Gas Fund, LP UNG 26.00 26.64 3.65 22.99 13.09 %
Biogen Inc BIIB 330.00 338.96 47.10 291.86 13.07 %
Market Vectors Oil Services ETF OIH 16.00 16.69 2.54 14.15 13.07 %
Agnico Eagle Mines Ltd (USA) AEM 38.00 39.27 5.65 33.62 13.03 %
Cooper Tire & Rubber Co CTB 32.00 33.81 5.50 28.31 13.03 %
Sinclair Broadcast Group Inc SBGI 28.00 29.57 4.80 24.77 13.04 %
Dollar Tree, Inc. DLTR 95.00 95.75 11.70 84.05 13.03 %
E*TRADE Financial Corp ETFC 50.00 50.09 5.85 44.24 13.02 %
Toll Brothers Inc TOL 33.00 34.50 5.30 29.20 13.01 %
AutoZone, Inc. AZO 820.00 829.20 103.50 725.70 12.99 %
Ciena Corporation CIEN 35.00 38.38 7.40 30.98 12.98 %
FleetCor Technologies, Inc. FLT 195.00 195.99 23.40 172.59 12.98 %
Viavi Solutions Inc VIAV 10.00 10.50 1.65 8.85 12.99 %
Seagate Technology PLC STX 37.00 38.50 5.75 32.75 12.98 %
National-Oilwell Varco, Inc. NOV 28.00 29.54 4.75 24.79 12.95 %
DXC Technology Co DXC 60.00 61.84 8.70 53.14 12.91 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.15 4.95 37.20 12.90 %
Groupon Inc GRPN 3.50 3.62 0.52 3.10 12.90 %
Nu Skin Enterprises, Inc. NUS 60.00 62.64 9.50 53.14 12.91 %
Mohawk Industries, Inc. MHK 125.00 126.74 16.00 110.74 12.88 %
Newfield Exploration Co. NFX 15.00 17.89 4.60 13.29 12.87 %
Perrigo Company PLC PRGO 40.00 44.94 9.50 35.44 12.87 %
Ralph Lauren Corp RL 105.00 109.34 16.30 93.04 12.85 %
Norwegian Cruise Line Holdings Ltd NCLH 45.00 46.58 6.70 39.88 12.84 %
Alphabet Inc GOOGL 1,075.00 1,078.89 125.80 953.09 12.79 %
Market Vectors Junior Gold Miners ETF GDXJ 29.00 29.52 3.80 25.72 12.75 %
Builders FirstSource, Inc. BLDR 10.00 12.37 3.50 8.87 12.74 %
Cameco Corp (USA) CCJ 10.00 11.57 2.70 8.87 12.74 %
Fortinet Inc FTNT 65.00 69.86 12.20 57.66 12.73 %
Pitney Bowes Inc. PBI 7.00 7.01 0.80 6.21 12.72 %
Cigna Holding Co CI 190.00 193.00 24.40 168.60 12.69 %
Nexstar Media Group Inc NXST 80.00 80.72 9.70 71.02 12.64 %
KLA-Tencor Corp KLAC 92.50 93.24 11.10 82.14 12.61 %
Noble Energy, Inc. NBL 20.00 22.46 4.70 17.76 12.61 %
Teekay LNG Partners L.P. TGP 12.50 12.90 1.80 11.10 12.61 %
Berry Global Group Inc BERY 50.00 50.63 6.20 44.43 12.54 %
H & R Block Inc HRB 25.00 25.07 2.85 22.22 12.51 %
Cerner Corporation CERN 52.50 52.97 6.30 46.67 12.49 %
Discovery Communications DISCK 22.50 24.90 4.90 20.00 12.50 %
Intuit Inc. INTU 210.00 212.37 25.70 186.67 12.50 %
Camping World Holdings Inc CWH 13.00 14.96 3.40 11.56 12.46 %
PulteGroup, Inc. PHM 25.00 26.33 4.10 22.23 12.46 %
Google Inc. GOOG 1,070.00 1,071.08 119.50 951.58 12.44 %
Elanco Animal Health Inc ELAN 30.00 30.99 4.30 26.69 12.40 %
Cheetah Mobile Inc (ADR) CMCM 5.00 6.50 2.05 4.45 12.36 %
Imax Corp (USA) IMAX 18.00 19.92 3.90 16.02 12.36 %
Carter's, Inc. CRI 80.00 80.82 9.60 71.22 12.33 %
O'Reilly Automotive Inc ORLY 340.00 345.58 42.90 302.68 12.33 %
Altice USA Inc ATUS 17.00 18.74 3.60 15.14 12.29 %
Delta Air Lines, Inc. DAL 47.00 47.11 5.25 41.86 12.28 %
Mylan NV MYL 27.50 28.90 4.40 24.50 12.24 %
Domino's Pizza, Inc. DPZ 260.00 263.27 31.60 231.67 12.23 %
FedEx Corporation FDX 175.00 175.93 20.00 155.93 12.23 %
Southwest Airlines Co LUV 50.00 50.55 6.00 44.55 12.23 %
Pretium Resources, Inc. PVG 5.00 6.86 2.40 4.46 12.23 %
Lear Corporation LEA 145.00 149.52 20.30 129.22 12.21 %
McKesson Corporation MCK 125.00 125.90 14.50 111.40 12.21 %
Herbalife Nutrition Ltd HLF 57.50 59.43 8.15 51.28 12.13 %
Caterpillar Inc. CAT 130.00 132.30 16.35 115.95 12.12 %
Tractor Supply Company TSCO 87.50 89.36 11.30 78.06 12.09 %
Nike Inc NKE 80.00 80.78 9.40 71.38 12.08 %
Embraer SA (ADR) ERJ 20.00 20.45 2.60 17.85 12.04 %
Halliburton Company HAL 30.00 31.28 4.50 26.78 12.02 %
Sony Corp (ADR) SNE 47.00 48.46 6.50 41.96 12.01 %
American Axle & Manufact. Holdings, Inc. AXL 12.00 14.52 3.80 10.72 11.94 %
Hilton Worldwide Holdings Inc HLT 70.00 71.03 8.50 62.53 11.95 %
HollyFrontier Corp HFC 50.00 54.37 9.70 44.67 11.93 %
Market Vectors Semiconductor ETF SMH 90.00 90.20 9.80 80.40 11.94 %
ProShares VIX Mid-Term Futures ETF VIXM 24.00 24.74 3.30 21.44 11.94 %
Marvell Technology Group Ltd. MRVL 15.00 16.66 3.25 13.41 11.86 %
Marriott International Inc MAR 105.00 107.29 13.40 93.89 11.83 %
Baker Hughes A GE Co BHGE 23.00 23.78 3.20 20.58 11.76 %
Fluor Corporation (NEW) FLR 35.00 37.02 5.70 31.32 11.75 %
Big Lots, Inc. BIG 30.00 32.25 5.40 26.85 11.73 %
Huntsman Corporation HUN 20.00 21.11 3.20 17.91 11.67 %
ConocoPhillips COP 65.00 65.77 7.55 58.22 11.65 %
Deere & Company DE 155.00 158.82 20.00 138.82 11.66 %
F5 Networks, Inc. FFIV 155.00 157.33 18.50 138.83 11.65 %
Lowe's Companies, Inc. LOW 90.00 91.56 10.95 80.61 11.65 %
Lam Research Corporation LRCX 135.00 139.93 19.00 120.93 11.63 %
Canadian Natural Resources Ltd (USA) CNQ 25.00 25.70 3.30 22.40 11.61 %
Williams-Sonoma, Inc. WSM 50.00 52.50 7.70 44.80 11.61 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.45 2.52 17.93 11.54 %
Uniti Group Inc UNIT 17.50 18.79 3.10 15.69 11.54 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.59 0.90 2.69 11.52 %
Masco Corp MAS 30.00 31.00 4.10 26.90 11.52 %
Progenics Pharmaceuticals, Inc. PGNX 3.00 4.79 2.10 2.69 11.52 %
Interactive Brokers Group, Inc. IBKR 50.00 52.04 7.20 44.84 11.51 %
Whirlpool Corporation WHR 125.00 126.27 14.15 112.12 11.49 %
Xerox Corp XRX 23.00 23.38 2.75 20.63 11.49 %
Estee Lauder Companies Inc EL 125.00 125.76 13.60 112.16 11.45 %
Gap Inc GPS 23.00 24.94 4.30 20.64 11.43 %
Hasbro, Inc. HAS 87.50 89.05 10.50 78.55 11.39 %
Pilgrim's Pride Corporation PPC 17.00 19.26 4.00 15.26 11.40 %
Ally Financial Inc ALLY 25.00 25.65 3.20 22.45 11.36 %
CBS Corporation CBS 47.50 48.46 5.80 42.66 11.35 %
Goldman Sachs Group Inc GS 195.00 197.69 22.55 175.14 11.34 %
Mastercard Inc MA 195.00 199.55 24.40 175.15 11.33 %
Nucor Corporation NUE 57.50 57.66 6.00 51.66 11.32 %
Thermo Fisher Scientific Inc. TMO 240.00 240.79 25.10 215.69 11.27 %
Morgan Stanley MS 42.00 42.40 4.65 37.75 11.26 %
Apple Inc. AAPL 150.00 153.69 18.85 134.84 11.24 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.33 108.68 11.30 97.38 11.24 %
Target Corporation TGT 70.00 70.32 7.40 62.92 11.25 %
Tapestry Inc TPR 35.00 36.36 4.90 31.46 11.25 %
Norfolk Southern Corp. NSC 165.00 165.35 17.00 148.35 11.22 %
General Motors Company GM 38.00 38.18 4.00 34.18 11.18 %
Charles Schwab Corp SCHW 47.00 47.48 5.20 42.28 11.16 %
Penn Virginia Corporation PVAC 50.00 52.49 7.50 44.99 11.14 %
Stanley Black & Decker, Inc. SWK 115.00 115.68 12.20 103.48 11.13 %
CBL & Associates Properties, Inc. CBL 2.00 2.35 0.55 1.80 11.11 %
Encana Corp (USA) ECA 5.00 6.75 2.25 4.50 11.11 %
ENSCO PLC ESV 3.00 4.45 1.75 2.70 11.11 %
GoPro Inc GPRO 3.00 4.78 2.08 2.70 11.11 %
Helmerich & Payne, Inc. HP 50.00 52.00 7.00 45.00 11.11 %
Intel Corporation INTC 47.00 48.31 6.00 42.31 11.08 %
Microsoft Corporation MSFT 105.00 105.82 11.30 94.52 11.09 %
Royal Gold, Inc (USA) RGLD 80.00 81.92 9.90 72.02 11.08 %
MGM Resorts International MGM 25.00 27.86 5.35 22.51 11.06 %
Redfin Corp RDFN 15.00 16.16 2.65 13.51 11.07 %
Bloomin' Brands Inc BLMN 17.50 19.06 3.30 15.76 11.04 %
Bristol-Myers Squibb Co BMY 47.00 49.73 7.40 42.33 11.03 %
Crown Holdings, Inc. CCK 47.00 47.83 5.50 42.33 11.03 %
State Street Corp STT 70.00 70.59 7.55 63.04 11.04 %
AmerisourceBergen Corp. ABC 77.50 79.73 9.90 69.83 10.98 %
Chico's FAS, Inc. CHS 5.00 6.16 1.65 4.51 10.99 %
Analog Devices, Inc. ADI 87.50 89.16 10.30 78.86 10.96 %
Celgene Corporation CELG 85.00 85.98 9.35 76.63 10.92 %
HCA Healthcare Inc HCA 130.00 132.99 15.80 117.19 10.93 %
Allergan plc AGN 155.00 157.75 18.00 139.75 10.91 %
Alaska Air Group, Inc. ALK 62.50 63.96 7.60 56.36 10.89 %
Patterson Companies, Inc. PDCO 22.00 22.04 2.20 19.84 10.89 %
Broadcom Inc AVGO 250.00 258.49 33.00 225.49 10.87 %
CSX Corporation CSX 65.00 65.85 7.20 58.65 10.83 %
Marathon Petroleum Corp MPC 62.50 64.84 8.45 56.39 10.84 %
eBay Inc EBAY 30.00 32.92 5.85 27.07 10.82 %
Textron Inc. TXT 45.00 48.46 7.85 40.61 10.81 %
Cardinal Health Inc CAH 47.50 48.67 5.80 42.87 10.80 %
FMC Corp FMC 77.50 79.57 9.60 69.97 10.76 %
PBF Energy Inc PBF 35.00 36.00 4.40 31.60 10.76 %
Juniper Networks, Inc. JNPR 27.00 27.83 3.45 24.38 10.75 %
T-Mobile Us Inc TMUS 65.00 66.84 8.15 58.69 10.75 %
iShares MSCI Turkey ETF TUR 26.00 26.78 3.30 23.48 10.73 %
Boston Scientific Corporation BSX 37.00 37.27 3.85 33.42 10.71 %
Comerica Incorporated CMA 80.00 80.19 7.90 72.29 10.67 %
Dollar General Corp. DG 110.00 112.92 13.50 99.42 10.64 %
Harley-Davidson Inc HOG 35.00 36.34 4.70 31.64 10.62 %
TJX Companies Inc TJX 48.75 48.77 4.70 44.07 10.62 %
Zoetis Inc ZTS 82.50 84.10 9.50 74.60 10.59 %
Boeing Co BA 350.00 358.00 41.45 316.55 10.57 %
Hologic, Inc. HOLX 42.00 44.20 6.20 38.00 10.53 %
Jack in the Box Inc. JACK 80.00 80.29 7.90 72.39 10.51 %
Platform Specialty Products Corp PAH 10.00 11.05 2.00 9.05 10.50 %
Sealed Air Corp SEE 38.00 38.09 3.70 34.39 10.50 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.69 3.35 25.34 10.50 %
Comcast Corporation CMCSA 35.00 35.18 3.50 31.68 10.48 %
Gilead Sciences, Inc. GILD 67.50 68.55 7.45 61.10 10.47 %
Equifax Inc. EFX 100.00 103.64 13.10 90.54 10.45 %
Finisar Corporation FNSR 20.00 21.21 3.10 18.11 10.44 %
iShares Dow Jones US Home Const. (ETF) ITB 31.00 31.97 3.90 28.07 10.44 %
Texas Instruments Incorporated TXN 95.00 96.67 10.65 86.02 10.44 %
Wheaton Precious Metals Corp WPM 17.50 18.85 3.00 15.85 10.41 %
Las Vegas Sands Corp. LVS 55.00 57.02 7.20 49.82 10.40 %
Macy's Inc M 22.00 24.88 4.95 19.93 10.39 %
Tyson Foods, Inc. TSN 60.00 60.05 5.70 54.35 10.40 %
BRF SA (ADR) BRFS 5.00 6.18 1.65 4.53 10.38 %
Constellation Brands, Inc. STZ 160.00 164.78 19.80 144.98 10.36 %
Valero Energy Corporation VLO 80.00 82.04 9.55 72.49 10.36 %
Check Point Software Technologies Ltd. CHKP 105.00 106.66 11.50 95.16 10.34 %
Parker-Hannifin Corp PH 155.00 158.38 17.90 140.48 10.34 %
Avon Products, Inc. AVP 1.50 1.96 0.60 1.36 10.29 %
GameStop Corp. GME 15.00 15.26 1.66 13.60 10.29 %
Northrop Grumman Corporation NOC 260.00 264.72 29.00 235.72 10.30 %
Total System Services, Inc. TSS 85.00 86.97 9.90 77.07 10.29 %
Cboe Global Markets Inc CBOE 95.00 97.15 11.00 86.15 10.27 %
Assurant, Inc. AIZ 95.00 95.06 8.90 86.16 10.26 %
Six Flags Entertainment Corp SIX 60.00 60.02 5.60 54.42 10.25 %
Papa John's Int'l, Inc. PZZA 40.00 41.61 5.30 36.31 10.16 %
Cognizant Technology Solutions Corp CTSH 65.00 66.81 7.80 59.01 10.15 %
Royal Caribbean Cruises Ltd RCL 105.00 108.62 13.30 95.32 10.16 %
Edgewell Personal Care Co EPC 35.00 38.38 6.60 31.78 10.13 %
Goldcorp Inc. (USA) GG 10.00 10.47 1.39 9.08 10.13 %
LendingClub Corp LC 2.50 2.97 0.70 2.27 10.13 %
Dave & Buster's Entertainment Inc PLAY 45.00 48.26 7.40 40.86 10.13 %
Market Vectors Russia ETF RSX 20.00 20.28 2.12 18.16 10.13 %
Tata Motors Limited (ADR) TTM 10.00 12.48 3.40 9.08 10.13 %
Tupperware Brands Corporation TUP 35.00 37.18 5.40 31.78 10.13 %
Visa Inc V 135.00 138.10 15.50 122.60 10.11 %
HD Supply Holdings Inc HDS 40.00 40.13 3.80 36.33 10.10 %
Symantec Corporation SYMC 18.00 19.80 3.45 16.35 10.09 %
Goodyear Tire & Rubber Co GT 20.00 20.47 2.30 18.17 10.07 %
Lincoln National Corporation LNC 57.50 58.19 5.95 52.24 10.07 %
Capital One Financial Corp. COF 82.50 83.48 8.50 74.98 10.03 %
Linde PLC LIN 160.00 160.91 15.50 145.41 10.03 %
Edison International EIX 52.50 54.22 6.50 47.72 10.02 %
Front Yard Residential Corp RESI 10.00 10.19 1.10 9.09 10.01 %
AbbVie Inc ABBV 87.50 88.70 9.15 79.55 9.99 %
TAKEDA PHARMACEUTICAL CO LTD TAK 20.00 20.09 1.90 18.19 9.95 %
* Restaurant Brands International Inc. QSR 55.00 57.03 7.00 50.03 9.93 %
VF Corp VFC 80.00 81.79 9.00 72.79 9.91 %
Coeur Mining Inc CDE 3.00 4.38 1.65 2.73 9.89 %
Centurylink Inc CTL 15.00 15.40 1.75 13.65 9.89 %
Walgreens Boots Alliance Inc WBA 70.00 71.60 7.90 63.70 9.89 %
DowDuPont Inc DWDP 55.00 56.27 6.20 50.07 9.85 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.00 60.12 5.50 54.62 9.85 %
Synchrony Financial SYF 25.00 26.56 3.80 22.76 9.84 %
Schlumberger Limited. SLB 42.50 43.95 5.25 38.70 9.82 %
CIT Group Inc. CIT 42.00 43.55 5.30 38.25 9.80 %
Steel Dynamics, Inc. STLD 33.00 34.96 4.90 30.06 9.78 %
Viacom, Inc. VIAB 27.50 29.25 4.20 25.05 9.78 %
Union Pacific Corporation UNP 150.00 155.00 18.35 136.65 9.77 %
Humana Inc HUM 290.00 298.92 34.70 264.22 9.76 %
Berkshire Hathaway Inc. class B B 200.00 200.72 18.45 182.27 9.73 %
Walt Disney Co DIS 110.00 110.64 10.40 100.24 9.74 %
BHP Group Ltd (ADR) BHP 45.00 46.37 5.35 41.02 9.70 %
LyondellBasell Industries NV LYB 85.00 85.79 8.30 77.49 9.69 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 44.00 44.03 3.90 40.13 9.64 %
W. R. Grace & Co GRA 67.50 68.67 7.10 61.57 9.63 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 22.71 23.07 2.35 20.72 9.60 %
Cummins Inc. CMI 145.00 146.19 13.90 132.29 9.61 %
Nutrien Ltd. NTR 50.00 50.82 5.20 45.62 9.60 %
Costco Wholesale Corporation COST 210.00 212.49 20.80 191.69 9.55 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 162.00 162.07 14.18 147.89 9.54 %
Conagra Brands Inc CAG 20.00 21.46 3.20 18.26 9.53 %
SunTrust Banks, Inc. STI 60.00 60.38 5.60 54.78 9.53 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.34 4.15 40.19 9.48 %
American Express Company AXP 97.50 99.82 10.75 89.07 9.46 %
Fiat Chrysler Automobiles NV FCAU 15.00 16.50 2.80 13.70 9.45 %
Bunge Ltd BG 50.00 51.89 6.20 45.69 9.43 %
Emerson Electric Co. EMR 62.50 63.03 5.90 57.13 9.40 %
HP Inc HPQ 20.00 21.33 3.05 18.28 9.41 %
Kansas City Southern KSU 105.00 108.48 12.50 95.98 9.40 %
UnitedHealth Group Inc UNH 260.00 265.76 28.10 237.66 9.40 %
Anthem Inc ANTM 260.00 264.66 26.90 237.76 9.35 %
Starbucks Corporation SBUX 65.00 65.49 6.05 59.44 9.35 %
Stryker Corporation SYK 165.00 165.88 15.00 150.88 9.36 %
Hanesbrands Inc. HBI 13.00 14.59 2.70 11.89 9.34 %
Ingersoll-Rand PLC IR 92.50 93.00 8.40 84.60 9.34 %
CVS Health Corp CVS 62.50 64.93 7.75 57.18 9.30 %
Home Depot Inc HD 175.00 177.19 17.10 160.09 9.31 %
Hormel Foods Corp HRL 42.50 42.88 4.00 38.88 9.31 %
Citigroup Inc C 60.00 61.85 6.95 54.90 9.29 %
Bed Bath & Beyond Inc. BBBY 12.50 14.74 3.30 11.44 9.27 %
Occidental Petroleum Corporation OXY 65.00 65.14 5.65 59.49 9.26 %
STMicroelectronics NV (ADR) STM 12.50 14.04 2.60 11.44 9.27 %
Newmont Mining Corp NEM 30.00 32.11 4.65 27.46 9.25 %
Phillips 66 PSX 92.50 92.99 8.30 84.69 9.22 %
Rockwell Automation ROK 160.00 163.49 17.00 146.49 9.22 %
Discover Financial Services DFS 65.00 66.12 6.60 59.52 9.21 %
BlackRock, Inc. BLK 410.00 413.60 38.10 375.50 9.19 %
WisdomTree India Earnings EPI 24.00 24.08 2.10 21.98 9.19 %
General Dynamics Corporation GD 165.00 167.23 16.10 151.13 9.18 %
Rio Tinto plc (ADR) RIO 50.00 50.31 4.50 45.81 9.15 %
Darden Restaurants, Inc. DRI 105.00 108.64 12.40 96.24 9.10 %
Macerich Co MAC 45.00 45.25 4.00 41.25 9.09 %
Ball Corporation BLL 50.00 50.74 4.90 45.84 9.08 %
Raytheon Company RTN 160.00 163.74 17.05 146.69 9.07 %
iShares Silver Trust (ETF) SLV 14.00 14.39 1.55 12.84 9.03 %
Fastenal Company FAST 57.50 59.15 6.40 52.75 9.00 %
Kroger Co KR 27.00 29.33 4.55 24.78 8.96 %
Barnes & Noble, Inc. BKS 5.00 6.19 1.60 4.59 8.93 %
Abbott Laboratories ABT 70.00 71.48 7.20 64.28 8.90 %
Motorola Solutions Inc MSI 110.00 114.51 13.50 101.01 8.90 %
Oracle Corporation ORCL 47.00 48.97 5.80 43.17 8.87 %
Ross Stores, Inc. ROST 90.00 91.67 9.00 82.67 8.87 %
Molson Coors Brewing Co TAP 62.50 64.11 6.70 57.41 8.87 %
Amgen, Inc. AMGN 200.00 202.00 18.25 183.75 8.84 %
Regions Financial Corp RF 15.00 15.59 1.81 13.78 8.85 %
Intercontinental Exchange Inc ICE 75.00 75.91 7.00 68.91 8.84 %
QUALCOMM, Inc. QCOM 52.50 54.30 6.05 48.25 8.81 %
Plains GP Holdings LP PAGP 22.00 23.33 3.10 20.23 8.75 %
DENTSPLY SIRONA Inc XRAY 40.00 40.79 4.00 36.79 8.73 %
Quest Diagnostics Inc DGX 85.00 86.19 8.00 78.19 8.71 %
Akorn, Inc. AKRX 3.50 3.67 0.45 3.22 8.70 %
Blue Apron Holdings Inc APRN 1.00 1.37 0.45 0.92 8.70 %
Campbell Soup Company CPB 35.00 35.40 3.20 32.20 8.70 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.85 4.05 36.80 8.70 %
International Paper Co IP 45.00 45.75 4.35 41.40 8.70 %
Pattern Energy Group Inc PEGI 20.00 20.05 1.65 18.40 8.70 %
Xunlei Ltd XNET 2.50 3.45 1.15 2.30 8.70 %
Automatic Data Processing ADP 130.00 133.23 13.60 119.63 8.67 %
iShares Dow Jones Transport. Avg. (ETF) IYT 175.00 176.46 15.40 161.06 8.66 %
C.H. Robinson Worldwide Inc CHRW 85.00 86.95 8.70 78.25 8.63 %
Clorox Co CLX 150.00 151.22 13.10 138.12 8.60 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.00 40.53 3.70 36.83 8.61 %
Fortive Corp FTV 70.00 71.68 7.20 64.48 8.56 %
Lockheed Martin Corporation LMT 275.00 279.81 26.50 253.31 8.56 %
S&P Global Inc SPGI 185.00 187.39 16.90 170.49 8.51 %
Accenture Plc ACN 145.00 148.97 15.30 133.67 8.48 %
Danaher Corporation DHR 105.00 106.39 9.60 96.79 8.48 %
Hartford Financial Services Group Inc HIG 45.00 46.23 4.75 41.48 8.49 %
iShares Russell 2000 Growth Index (ETF) IWO 181.00 181.84 15.00 166.84 8.49 %
LKQ Corporation LKQ 25.00 25.90 2.85 23.05 8.46 %
Genworth Financial Inc GNW 4.50 4.81 0.66 4.15 8.43 %
United Parcel Service, Inc. UPS 100.00 102.71 10.45 92.26 8.39 %
Carnival Corp CCL 52.50 54.55 6.10 48.45 8.36 %
Corning Incorporated GLW 27.00 29.42 4.50 24.92 8.35 %
Novo Nordisk A/S (ADR) NVO 47.00 48.18 4.80 43.38 8.34 %
Plains All American Pipeline, L.P. PAA 22.00 23.41 3.10 20.31 8.32 %
Franco-Nevada Corporation FNV 65.00 69.92 9.90 60.02 8.30 %
British American Tobacco PLC (ADR) BTI 30.00 32.41 4.70 27.71 8.26 %
Medtronic PLC MDT 85.00 87.02 8.50 78.52 8.25 %
Bank of America Corp BAC 27.00 29.10 4.15 24.95 8.22 %
3M Co MMM 190.00 192.31 16.75 175.56 8.23 %
American International Group Inc AIG 40.00 43.37 6.40 36.97 8.20 %
Citrix Systems, Inc. CTXS 105.00 108.30 11.20 97.10 8.14 %
PNC Financial Services Group Inc PNC 120.00 124.63 13.65 110.98 8.13 %
Mobil'nye Telesistemy PAO (ADR) MBT 8.00 8.10 0.70 7.40 8.11 %
U.S. Bancorp USB 50.00 50.15 3.90 46.25 8.11 %
Illinois Tool Works Inc. ITW 130.00 132.17 11.90 120.27 8.09 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 35.00 36.38 4.00 32.38 8.09 %
Philip Morris International Inc. PM 72.50 72.83 5.75 67.08 8.08 %
iShares Russell 2000 Index (ETF) IWM 144.00 144.94 11.68 133.26 8.06 %
Dunkin Brands Group Inc DNKN 67.50 69.09 6.60 62.49 8.02 %
General Mills, Inc. GIS 42.50 43.25 3.90 39.35 8.01 %
Barrick Gold Corp (USA) GOLD 10.00 11.78 2.52 9.26 7.99 %
Prudential Financial Inc PRU 90.00 90.79 7.45 83.34 7.99 %
Kimberly Clark Corp KMB 115.00 115.32 8.80 106.52 7.96 %
ONEOK, Inc. OKE 62.50 62.59 4.70 57.89 7.96 %
Keurig Dr Pepper Inc KDP 25.00 26.56 3.40 23.16 7.94 %
Ashland Global Holdings Inc ASH 75.00 77.20 7.70 69.50 7.91 %
Wyndham Destinations Inc WYND 37.50 39.76 5.00 34.76 7.88 %
Eli Lilly And Co LLY 115.00 117.11 10.50 106.61 7.87 %
JPMorgan Chase & Co. JPM 100.00 102.94 10.20 92.74 7.83 %
Eaton Corporation PLC ETN 70.00 70.44 5.50 64.94 7.79 %
Host Hotels and Resorts Inc HST 17.00 17.27 1.50 15.77 7.80 %
Cheesecake Factory Inc CAKE 40.00 44.52 7.40 37.12 7.76 %
Merck & Co., Inc. MRK 75.00 75.85 6.25 69.60 7.76 %
Suncor Energy Inc. (USA) SU 30.00 31.54 3.70 27.84 7.76 %
WisdomTree Japan Total Dividend DXJ 49.00 49.03 3.55 45.48 7.74 %
Technology Select Sector SPDR Fund XLK 64.00 64.25 4.85 59.40 7.74 %
Blackstone Group LP BX 32.00 32.59 2.88 29.71 7.71 %
SAP SE (ADR) SAP 100.00 103.35 10.50 92.85 7.70 %
Consumer Discretionary SPDR (ETF) XLY 105.00 105.24 7.75 97.49 7.70 %
Allstate Corp ALL 85.00 85.88 6.95 78.93 7.69 %
J M Smucker Co SJM 100.00 105.00 12.10 92.90 7.64 %
Vanguard Emerging Markets Stock Index Fd VWO 39.00 39.87 3.60 36.27 7.53 %
Colgate-Palmolive Company CL 60.00 61.76 5.95 55.81 7.51 %
Yum! Brands, Inc. YUM 90.00 92.06 8.35 83.71 7.51 %
Kellogg Company K 57.50 58.69 5.20 53.49 7.50 %
SPDR S&P 500 ETF Trust SPY 262.00 262.93 19.20 243.73 7.50 %
Santander Consumer USA Holdings Inc SC 17.00 18.92 3.10 15.82 7.46 %
Baxter International Inc BAX 67.50 69.68 6.85 62.83 7.43 %
International Business Machines Corp. IBM 120.00 122.51 10.80 111.71 7.42 %
Mondelez International Inc MDLZ 42.00 43.15 4.05 39.10 7.42 %
Procter & Gamble Co PG 90.00 90.44 6.65 83.79 7.41 %
SPDR KBW Regional Banking (ETF) KRE 52.00 52.82 4.40 48.42 7.39 %
PPG Industries, Inc. PPG 100.00 104.32 11.20 93.12 7.39 %
Wells Fargo & Co WFC 47.50 49.88 5.65 44.23 7.39 %
Assured Guaranty Ltd. AGO 38.00 39.69 4.30 35.39 7.37 %
American Tower Corp AMT 160.00 164.70 15.70 149.00 7.38 %
Honeywell International Inc. HON 135.00 139.82 14.10 125.72 7.38 %
Chevron Corporation CVX 110.00 112.39 9.90 102.49 7.33 %
Invesco Ltd. IVZ 18.00 18.72 1.95 16.77 7.33 %
SPDR KBW Bank (ETF) KBE 42.00 42.24 3.10 39.14 7.31 %
Agilent Technologies Inc A 70.00 71.29 6.05 65.24 7.30 %
Arconic Inc ARNC 15.00 17.08 3.10 13.98 7.30 %
Standard & Poors 500 Index SPX 2,625.00 2,632.90 186.30 2,446.60 7.29 %
Targa Resources Corp TRGP 40.00 42.28 5.00 37.28 7.30 %
PepsiCo, Inc. PEP 110.00 110.03 7.50 102.53 7.29 %
Public Storage PSA 200.00 201.53 15.10 186.43 7.28 %
Walmart Inc WMT 95.00 97.50 8.95 88.55 7.28 %
Metlife Inc MET 42.50 44.88 5.25 39.63 7.24 %
Financial Select Sector SPDR Fund XLF 25.00 25.71 2.40 23.31 7.25 %
TD Ameritrade Holding Corp. AMTD 50.00 54.93 8.30 46.63 7.23 %
Pfizer Inc. PFE 42.00 42.27 3.10 39.17 7.22 %
Viper Energy Partners LP VNOM 27.00 29.98 4.80 25.18 7.23 %
Omnicom Group Inc. OMC 72.50 74.43 6.80 67.63 7.20 %
JinkoSolar Holding Co., Ltd. JKS 10.00 12.18 2.85 9.33 7.18 %
Materials Select Sector SPDR XLB 52.00 52.77 4.25 48.52 7.17 %
Genuine Parts Company GPC 95.00 96.80 8.10 88.70 7.10 %
Archer Daniels Midland Co ADM 42.00 43.57 4.35 39.22 7.09 %
Garmin Ltd. GRMN 65.00 67.41 6.70 60.71 7.07 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.00 35.84 3.15 32.69 7.07 %
CME Group Inc CME 185.00 186.44 13.60 172.84 7.04 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.19 1.90 24.29 7.04 %
Industrial Select Sector SPDR Fund XLI 68.00 68.73 5.20 63.53 7.04 %
Cisco Systems, Inc. CSCO 42.00 44.80 5.55 39.25 7.01 %
Dover Corp DOV 75.00 79.29 9.20 70.09 7.01 %
BP plc (ADR) BP 40.00 40.08 2.66 37.42 6.91 %
Rent-A-Center Inc RCII 15.00 16.48 2.45 14.03 6.91 %
Golar LNG Partners LP GMLP 12.50 13.10 1.40 11.70 6.87 %
APHRIA INC APHA 5.00 7.08 2.40 4.68 6.84 %
Travelers Companies Inc TRV 120.00 122.41 10.10 112.31 6.85 %
Uxin Ltd (ADR) UXIN 2.50 3.14 0.80 2.34 6.84 %
iShares MSCI Japan ETF EWJ 53.00 53.19 3.55 49.64 6.77 %
Cracker Barrel Old Country Store, Inc. CBRL 165.00 167.36 12.80 154.56 6.75 %
Insys Therapeutics Inc INSY 3.00 4.11 1.30 2.81 6.76 %
Johnson Controls International PLC JCI 30.00 32.55 4.45 28.10 6.76 %
Kinder Morgan Inc KMI 17.00 17.63 1.70 15.93 6.72 %
Fifth Third Bancorp FITB 27.00 27.57 2.26 25.31 6.68 %
Wendys Co WEN 15.00 16.71 2.65 14.06 6.69 %
Century Aluminum Co CENX 8.00 8.83 1.33 7.50 6.67 %
Mcdonald's Corp MCD 180.00 184.56 15.80 168.76 6.66 %
SPDR S&P MidCap 400 ETF MDY 325.00 325.68 21.00 304.68 6.67 %
Maxim Integrated Products Inc. MXIM 50.00 51.89 5.00 46.89 6.63 %
Anheuser Busch Inbev NV (ADR) BUD 70.00 73.51 7.85 65.66 6.61 %
Bank of New York Mellon Corp BK 50.00 52.61 5.70 46.91 6.59 %
Ecolab Inc. ECL 150.00 152.94 12.20 140.74 6.58 %
Johnson & Johnson JNJ 125.00 128.92 11.55 117.37 6.50 %
Nokia Oyj (ADR) NOK 5.00 5.96 1.27 4.70 6.50 %
AT&T Inc. T 30.00 30.60 2.43 28.17 6.50 %
Novartis AG (ADR) NVS 87.50 88.31 6.10 82.21 6.43 %
QEP Resources Inc QEP 7.00 8.63 2.05 6.58 6.38 %
Switch Inc SWCH 5.00 7.90 3.20 4.70 6.38 %
SPDR Dow Jones Industrial Average ETF DIA 240.00 244.09 18.40 225.69 6.34 %
Red Hat Inc RHT 175.00 175.50 10.90 164.60 6.32 %
Simon Property Group Inc SPG 170.00 173.31 13.35 159.96 6.28 %
SYSCO Corporation SYY 60.00 62.67 6.20 56.47 6.25 %
Hershey Co HSY 105.00 108.28 9.40 98.88 6.19 %
AFLAC Incorporated AFL 46.25 47.41 3.85 43.56 6.18 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 65.00 65.64 4.40 61.24 6.14 %
Progressive Corp PGR 62.50 63.31 4.40 58.91 6.09 %
Ford Motor Company F 7.87 8.50 1.08 7.42 6.06 %
Exxon Mobil Corporation XOM 70.00 71.91 5.90 66.01 6.04 %
SPDR Gold Trust (ETF) GLD 121.00 121.41 7.25 114.16 5.99 %
SPDR EURO STOXX 50 ETF FEZ 34.00 34.17 2.08 32.09 5.95 %
Nielsen Holdings PLC NLSN 23.00 24.82 3.10 21.72 5.89 %
BB&T Corporation BBT 47.00 49.15 4.70 44.45 5.74 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 3.80 58.64 5.73 %
Cypress Semiconductor Corporation CY 10.00 12.76 3.30 9.46 5.71 %
Sirius XM Holdings Inc SIRI 5.00 5.86 1.13 4.73 5.71 %
Verizon Communications Inc. VZ 55.00 56.99 4.95 52.04 5.69 %
Kraft Heinz Co KHC 45.00 47.29 4.70 42.59 5.66 %
Paychex, Inc. PAYX 67.50 69.41 5.50 63.91 5.62 %
Enbridge Inc (USA) ENB 35.00 35.65 2.50 33.15 5.58 %
Vodafone Group Plc (ADR) VOD 18.00 19.18 2.13 17.05 5.57 %
iShares MSCI ACWI Index Fund ACWI 67.00 67.27 3.80 63.47 5.56 %
Zions Bancorp ZION 45.00 46.53 3.90 42.63 5.56 %
Crown Castle International Corp CCI 105.00 109.19 9.70 99.49 5.54 %
Cenovus Energy Inc CVE 5.00 7.74 3.00 4.74 5.49 %
Wisdom Tree Investments Inc WETF 5.00 6.74 2.00 4.74 5.49 %
PowerShares DB Agriculture DBA 17.00 17.12 1.00 16.12 5.43 %
Enterprise Products Partners L.P. EPD 27.00 27.41 1.80 25.61 5.43 %
Altria Group Inc MO 42.50 44.99 4.65 40.34 5.35 %
The Coca-Cola Co KO 47.00 47.73 3.10 44.63 5.31 %
Sempra Energy SRE 110.00 112.35 7.90 104.45 5.31 %
Macquarie Infrastructure Corp MIC 40.00 41.11 3.10 38.01 5.24 %
SPDR S&P Homebuilders (ETF) XHB 34.00 34.66 2.35 32.31 5.23 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.00 61.12 3.15 57.98 5.22 %
iShares MSCI United Kingdom Index (ETF) EWU 30.00 30.62 2.10 28.52 5.19 %
NextEra Energy Inc NEE 175.00 177.41 11.00 166.41 5.16 %
New York Community Bancorp, Inc. NYCB 10.00 10.56 1.05 9.51 5.15 %
Vanguard REIT Index Fund VNQ 79.00 79.19 4.00 75.19 5.07 %
Brookdale Senior Living, Inc. BKD 5.00 7.96 3.20 4.76 5.04 %
Barclays PLC (ADR) BCS 8.00 8.42 0.80 7.62 4.99 %
Exelon Corporation EXC 45.00 46.26 3.40 42.86 4.99 %
Weyerhaeuser Co WY 23.00 24.56 2.65 21.91 4.97 %
iShares US Real Estate ETF IYR 79.00 79.42 4.15 75.27 4.96 %
Dean Foods Co DF 3.00 4.86 2.00 2.86 4.90 %
GlaxoSmithKline plc (ADR) GSK 38.00 38.98 2.75 36.23 4.89 %
Ventas, Inc. VTR 60.00 61.72 4.50 57.22 4.86 %
MPLX LP MPLX 32.00 33.23 2.70 30.53 4.81 %
Health Care SPDR (ETF) XLV 89.00 89.48 4.55 84.93 4.79 %
American Electric Power Company Inc AEP 75.00 76.38 4.80 71.58 4.78 %
Duke Energy Corp DUK 85.00 85.63 4.50 81.13 4.77 %
Interpublic Group of Companies Inc IPG 20.00 21.64 2.55 19.09 4.77 %
AstraZeneca plc (ADR) AZN 35.00 36.27 2.85 33.42 4.73 %
Vale SA (ADR) VALE 12.00 14.46 3.00 11.46 4.71 %
Twenty-First Century Fox, Inc. FOX 47.00 48.40 3.50 44.90 4.68 %
Dominion Energy Inc D 67.50 68.61 4.10 64.51 4.63 %
Waste Management, Inc. WM 92.50 94.90 6.50 88.40 4.64 %
Utilities SPDR (ETF) XLU 53.00 53.24 2.58 50.66 4.62 %
Entercom Communications Corp. ETM 5.00 7.08 2.30 4.78 4.60 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 9.76 2.10 7.66 4.44 %
Iron Mountain Inc IRM 35.00 35.57 2.05 33.52 4.42 %
CurrencyShares Japanese Yen Trust FXY 87.00 87.24 3.90 83.34 4.39 %
CurrencyShares Euro Trust FXE 108.00 108.44 4.95 103.49 4.36 %
FirstEnergy Corp. FE 37.00 38.76 3.30 35.46 4.34 %
Consumer Staples Select Sect. SPDR (ETF) XLP 51.00 51.98 3.10 48.88 4.34 %
ADT Inc ADT 5.00 7.15 2.35 4.80 4.17 %
Magellan Midstream Partners, L.P. MMP 60.00 61.04 3.40 57.64 4.09 %
Royal Dutch Shell Plc CL B B 60.00 61.10 3.40 57.70 3.99 %
First Data Corp FDC 22.00 23.07 1.90 21.17 3.92 %
Apollo Global Management LLC APO 25.00 27.16 3.10 24.06 3.91 %
Realty Income Corp O 62.50 64.79 4.60 60.19 3.84 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 120.00 120.31 4.70 115.61 3.80 %
JPMorgan Alerian MLP Index ETN AMJ 24.00 24.38 1.25 23.12 3.78 %
Twenty-First Century Fox Inc FOXA 47.00 48.71 3.35 45.36 3.62 %
Omega Healthcare Investors Inc OHI 37.00 37.96 2.25 35.71 3.61 %
Royal Dutch Shell plc (ADR) A 57.50 59.62 4.10 55.52 3.57 %
Pandora Media Inc P 7.00 8.40 1.64 6.76 3.55 %
Buckeye Partners, L.P. BPL 30.00 31.03 2.05 28.98 3.52 %
Tanger Factory Outlet Centers Inc. SKT 20.00 22.14 2.80 19.34 3.41 %
Hewlett Packard Enterprise Co HPE 12.00 14.47 2.86 11.61 3.36 %
KeyCorp KEY 15.00 16.90 2.37 14.53 3.23 %
Ares Capital Corporation ARCC 15.00 15.99 1.45 14.54 3.16 %
Riot Blockchain Inc RIOT 1.00 1.57 0.60 0.97 3.09 %
PPL Corp PPL 28.00 29.88 2.70 27.18 3.02 %
HSBC Holdings plc (ADR) HSBC 40.00 41.38 2.54 38.84 2.99 %
SPDR S&P Retail (ETF) XRT 43.00 43.75 2.00 41.75 2.99 %
Alerian MLP AMLP 9.00 9.60 0.85 8.75 2.92 %
Southern Co SO 45.00 47.12 3.35 43.77 2.81 %
Sprint Corp S 5.00 6.04 1.17 4.87 2.67 %
MBIA Inc. MBI 7.00 9.36 2.51 6.85 2.19 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 103.00 103.79 2.85 100.94 2.04 %
PowerShares DB US Dollar Index Bullish UUP 25.00 25.58 1.01 24.57 1.75 %
Thomson Reuters Corp TRI 50.00 50.68 1.50 49.18 1.67 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 106.00 106.70 2.40 104.30 1.63 %
Resolute Energy Corp REN 32.00 32.15 0.60 31.55 1.43 %
Atlantica Yield PLC AY 17.50 17.96 0.70 17.26 1.39 %
Annaly Capital Management, Inc. NLY 10.00 10.24 0.38 9.86 1.37 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 114.00 114.37 1.85 112.52 1.32 %
New Residential Investment Corp NRZ 15.00 16.17 1.35 14.82 1.21 %
iShares Barclays 1-3 Year Treasry Bnd Fd SHY 83.00 83.58 1.50 82.08 1.12 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.